CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

17.60
0.15
(0.86%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-01) 		-4.35 -19.91% 104,133,200 -3,160,751 0
16.40
21.85
17.45
2 tháng
(2026-06-01) 		-5.15 -22.74% 184,590,300 -7,387,586 0
16.40
23.70
17.45
3 tháng
(2026-05-04) 		-7.50 -30% 289,241,000 -37,271,493 0
16.40
25
17.45
6 tháng
(2026-02-02) 		-9.70 -35.66% 553,346,600 -41,098,805 65.9
16.40
28.55
17.45
12 tháng
(2025-08-05) 		-10.40 -37.28% 1,386,394,500 -99,451,397 -1,791.4
16.40
37
17.45
24 tháng
(2024-08-12) 		-12 -40.69% 2,075,248,700 -154,287,362 -3,563.7
16.40
37
17.45
36 tháng
(2023-08-16) 		-9.21 -34.48% 2,684,873,900 -140,954,534 -3,080.2
16.40
37
17.45
60 tháng
(2021-08-26) 		-8.56 -32.84% 3,607,739,400 -76,602,213 -1,336.2
14.27
38.80
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2020
14.37
 100,370 14.37 14.40 14.34 3,820 0 0.1
04/03/2020
14.37
 205,010 14.25 14.42 14.25 690 520 0.0
03/03/2020
14.25
 186,820 14.25 14.37 14.22 1,060 61,330 -1.5
02/03/2020
14.25
 193,070 14.22 14.28 14.19 200 15,380 -0.4
28/02/2020
14.22
 102,250 14.37 14.37 14.14 10 22,440 -0.5
27/02/2020
14.37
 171,130 14.19 14.37 14.16 0 1,170 -0.0
26/02/2020
14.19
 86,790 14.31 14.31 14.14 0 0 0
25/02/2020
14.31
 152,980 14.11 14.31 14.08 1,520 1,050 0.0
24/02/2020
14.11
 445,530 14.22 14.22 14.02 0 115,790 -2.8
21/02/2020
14.22
 400,170 14.22 14.28 14.14 230,910 243,790 -0.3
20/02/2020
14.22
 287,650 14.19 14.22 14.16 13,970 0 0.3
19/02/2020
14.19
 128,710 14.19 14.19 14.14 11,290 0 0.3
18/02/2020
14.19
 181,170 14.19 14.22 14.11 3,980 0 0.1
17/02/2020
14.19
 296,120 14.19 14.19 14.05 980 141,850 -3.4
14/02/2020
14.19
 464,310 14.42 14.42 14.02 500 307,340 -7.5
13/02/2020
14.42
 102,180 14.66 14.66 14.40 4,000 36,160 -0.8
12/02/2020
14.66
 153,260 14.48 14.66 14.42 1,010,320 1,001,000 0.2
11/02/2020
14.48
 152,870 14.42 14.48 14.37 7,070 1,000 0.2
10/02/2020
14.42
 106,900 14.42 14.42 14.31 4,620 0 0.1
07/02/2020
14.42
 110,820 14.42 14.42 14.31 76,000 0 1.9
06/02/2020
14.42
 262,650 14.34 14.45 14.19 26,530 0 0.7
05/02/2020
14.34
 192,860 14.31 14.34 14.25 30,900 3,580 0.7
04/02/2020
14.31
 252,520 14.31 14.40 14.14 1,000 10,460 -0.2
03/02/2020
14.31
 241,080 14.48 14.48 13.90 58,200 6,490 1.3
31/01/2020
14.48
 196,240 14.77 14.77 14.37 20 15,030 -0.4
30/01/2020
14.77
 185,620 15.00 15.00 14.60 0 5,470 -0.1
22/01/2020
15.00
 120,650 14.98 15.06 14.95 37,900 2,310 0.9
21/01/2020
14.98
 381,440 14.95 15.00 14.77 120,020 1,670 3.0
20/01/2020
14.95
 75,490 14.95 14.95 14.86 0 3,370 -0.1
17/01/2020
14.95
 79,520 14.95 15.00 14.89 0 4,910 -0.1
16/01/2020
14.95
 140,170 14.83 14.95 14.77 900 0 0.0
15/01/2020
14.83
 72,090 14.83 14.86 14.74 40 0 0.0
14/01/2020
14.83
 108,520 14.83 14.86 14.71 0 0 0
13/01/2020
14.83
 91,330 14.83 14.86 14.77 0 0 0
10/01/2020
14.83
 283,200 14.83 14.86 14.60 0 12,850 -0.3
09/01/2020
14.83
 247,010 14.77 15.00 14.54 10 14,700 -0.4
08/01/2020
14.77
 412,780 15.24 15.24 14.60 30 19,640 -0.5
07/01/2020
15.24
 128,550 15.35 15.35 15.12 0 6,890 -0.2
06/01/2020
15.35
 319,660 15.29 15.35 15.06 145,400 16,450 3.4
03/01/2020
15.29
 353,970 15.35 15.41 15.18 40,320 34,750 0.1
02/01/2020
15.35
 343,020 15.58 15.58 15.24 0 21,890 -0.6
31/12/2019
15.58
 698,370 15.64 15.64 15.50 10 15,120 -0.4
30/12/2019
15.64
 354,580 15.58 15.64 15.53 10,550 440 0.3
27/12/2019
15.58
 156,240 15.55 15.58 15.50 10,000 0 0.3
26/12/2019
15.55
 385,170 15.55 15.64 15.44 25,150 35,500 -0.3
25/12/2019
15.55
 180,530 15.55 15.61 15.50 11,400 0 0.3
24/12/2019
15.55
 265,090 15.41 15.58 15.41 10,550 440 0.3
23/12/2019
15.41
 131,930 15.41 15.47 15.41 10 0 0.0
20/12/2019
15.41
 164,640 15.24 15.44 15.24 5,000 1,970 0.1
19/12/2019
15.24
 142,780 15.21 15.35 15.12 263,500 209,240 1.4
18/12/2019
15.21
 294,120 15.41 15.41 15.15 0 3,100 -0.1
17/12/2019
15.41
 248,870 15.70 15.82 15.35 800,000 800,000 0
16/12/2019
15.70
 316,230 15.70 15.82 15.64 191,800 0 5.0
13/12/2019
15.70
 516,510 15.64 15.82 15.61 9,350 5,000 0.1
12/12/2019
15.64
 291,020 15.50 15.70 15.50 1,620 0 0.0
11/12/2019
15.50
 215,380 15.53 15.53 15.47 150,020 5,000 3.7
10/12/2019
15.53
 271,360 15.55 15.58 15.44 145,000 182,800 2.9
09/12/2019
15.55
 290,730 15.67 15.67 15.47 190,100 89,710 2.6
06/12/2019
15.67
 252,540 15.64 15.70 15.58 50,000 0 1.3
05/12/2019
15.64
 494,890 15.50 15.70 15.50 141,680 0 3.7
04/12/2019
15.50
 308,340 15.38 15.58 15.35 273,260 0 7.1
03/12/2019
15.38
 388,300 15.29 15.41 15.12 336,000 10,000 8.4
02/12/2019
15.29
 416,910 15.29 15.35 15.26 304,630 0 7.9
29/11/2019
15.29
 322,100 15.32 15.35 15.26 638,040 0 16.2
28/11/2019
15.32
 409,410 15.32 15.35 15.24 310,360 334,120 -0.6
27/11/2019
15.32
 265,630 15.38 15.38 15.26 6,990 64,040 -1.5
26/11/2019
15.38
 236,240 15.26 15.41 15.26 516,800 1,100,000 -44.6
25/11/2019
15.26
 199,980 15.21 15.35 15.24 520,000 5,400 13.4
22/11/2019
15.21
 668,220 15.21 15.82 15.18 320,000 8,410 8.4
21/11/2019
15.21
 870,410 15.09 15.47 15.06 205,260 10,002,310 -254.8
20/11/2019
15.09
 151,960 15.06 15.12 15.00 190,120 0 4.8
19/11/2019
15.06
 307,710 15.09 15.09 14.89 106,400 11,920 2.5
18/11/2019
15.09
 239,510 15.18 15.26 15.00 86,280 24,050 1.6
15/11/2019
15.18
 118,540 15.18 15.35 15.15 30,300 4,050 0.7
14/11/2019
15.18
 168,810 15.21 15.21 15.09 0 6,820 -0.2
13/11/2019
15.21
 212,730 15.21 15.41 15.21 155,870 182,400 -0.7
12/11/2019
15.21
 281,340 15.53 15.55 15.21 0 0 0
11/11/2019
15.53
 312,470 15.64 15.70 15.50 44,300 4,910 1.1
08/11/2019
15.64
 436,180 15.76 15.87 15.64 58,050 0 1.6
07/11/2019
15.76
 422,060 15.67 15.87 15.64 382,070 300,000 2.2
06/11/2019
15.67
 212,510 15.76 15.76 15.53 261,740 0 7.1
05/11/2019
15.76
 616,040 15.41 15.82 15.41 168,980 0 4.6
04/11/2019
15.41
 395,160 15.06 15.41 15.06 119,470 0 3.1
01/11/2019
15.06
 621,800 15.18 15.24 14.95 201,970 2,000,000 -46.1
31/10/2019
15.18
 271,510 15.26 15.47 15.18 6,310 4,630 0.0
30/10/2019
15.26
 196,300 15.35 15.41 15.24 3,500 0 0.1
29/10/2019
15.35
 255,290 15.44 15.55 15.29 12,370 0 0.3
28/10/2019
15.44
 462,280 15.44 15.67 15.29 44,280 0 1.2
25/10/2019
15.44
 296,380 15.44 15.47 15.29 28,830 4,000 0.7
24/10/2019
15.44
 786,640 14.98 15.44 14.89 65,500 49,000 0.4
23/10/2019
14.98
 254,760 14.95 15.00 14.92 50,000 1,850 1.2
22/10/2019
14.95
 760,380 14.54 15.00 14.54 185,060 0 4.8
21/10/2019
14.54
 225,790 14.66 14.71 14.51 50,000 0 1.3
18/10/2019
14.66
 291,340 14.48 14.71 14.48 50,000 0 1.3
17/10/2019
14.48
 178,930 14.54 14.69 14.48 0 0 0
16/10/2019
14.54
 297,940 14.74 14.74 14.48 1,850 0 0.0
15/10/2019
14.74
 509,910 14.48 14.89 14.42 0 0 0
14/10/2019
14.48
 248,380 14.42 14.48 14.34 26,860 0 0.7
11/10/2019
14.42
 750,090 14.60 14.63 14.31 18,470 150,000 -3.3
10/10/2019
14.60
 204,820 14.63 14.71 14.57 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |